Global X Social Media ETF (NQ: SOCL )

63.53 USD -0.09 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 63.50 63.73 62.89 63.53 21,960 -0.09(-0.14%)
Sep 24, 2021 62.80 63.72 62.53 63.62 20,315 +0.37(+0.58%)
Sep 23, 2021 62.92 63.34 62.88 63.25 16,058 +0.37(+0.59%)
Sep 22, 2021 62.11 62.95 61.77 62.88 22,433 +0.72(+1.16%)
Sep 21, 2021 61.89 62.35 61.61 62.16 8,550 +0.74(+1.20%)
Sep 20, 2021 62.01 62.16 60.79 61.42 16,313 -2.04(-3.21%)
Sep 17, 2021 63.71 63.71 63.12 63.46 9,966 -0.19(-0.30%)
Sep 16, 2021 63.58 63.70 63.11 63.65 15,666 -0.30(-0.47%)
Sep 15, 2021 63.60 64.05 63.11 63.95 28,903 +0.08(+0.13%)
Sep 14, 2021 64.44 64.48 63.83 63.87 15,134 -0.73(-1.13%)
Sep 13, 2021 65.38 65.38 64.03 64.60 26,529 -0.89(-1.36%)
Sep 10, 2021 65.63 66.10 65.42 65.49 27,011 +0.09(+0.14%)
Sep 09, 2021 64.67 65.68 64.66 65.40 17,226 -0.60(-0.91%)
Sep 08, 2021 67.24 68.02 65.90 66.00 23,253 -2.07(-3.04%)
Sep 07, 2021 68.15 68.23 67.76 68.07 33,129 +1.03(+1.54%)
Sep 03, 2021 66.55 67.12 66.45 67.04 46,922 +0.29(+0.43%)
Sep 02, 2021 66.93 67.30 66.66 66.75 27,177 -0.01(-0.01%)
Sep 01, 2021 66.10 67.43 66.10 66.76 23,520 +0.69(+1.04%)
Aug 31, 2021 65.31 66.22 65.31 66.07 100,018 +1.29(+1.99%)
Aug 30, 2021 64.10 64.94 63.67 64.78 34,898 +0.48(+0.75%)
Aug 27, 2021 63.81 64.39 63.81 64.30 9,682 +0.55(+0.86%)
Aug 26, 2021 64.34 64.39 63.55 63.75 24,856 -0.74(-1.15%)
Aug 25, 2021 64.00 64.58 64.00 64.49 47,504 -0.15(-0.23%)
Aug 24, 2021 63.92 64.72 63.92 64.64 31,334 +1.65(+2.61%)
Aug 23, 2021 62.05 63.16 62.05 62.99 43,414 +1.65(+2.70%)
Aug 20, 2021 60.37 61.40 60.37 61.34 40,647 +0.97(+1.61%)
Aug 19, 2021 60.27 60.94 60.07 60.37 31,702 -1.05(-1.71%)
Aug 18, 2021 61.35 62.01 61.28 61.42 44,389 +0.27(+0.44%)
Aug 17, 2021 61.36 61.65 60.80 61.15 47,811 -1.34(-2.14%)
Aug 16, 2021 62.91 62.98 61.85 62.49 116,112 -1.12(-1.76%)
Aug 13, 2021 64.17 64.17 63.52 63.61 45,438 -0.83(-1.29%)
Aug 12, 2021 64.34 64.45 63.93 64.44 28,618 -0.16(-0.25%)
Aug 11, 2021 64.90 64.90 64.11 64.60 11,158 +0.01(+0.02%)
Aug 10, 2021 65.50 65.70 64.51 64.59 43,138 -0.73(-1.12%)
Aug 09, 2021 64.93 65.57 64.75 65.32 21,827 +0.82(+1.27%)
Aug 06, 2021 65.34 65.62 64.49 64.50 25,079 -1.11(-1.69%)
Aug 05, 2021 65.44 65.79 64.97 65.61 34,586 -0.22(-0.33%)
Aug 04, 2021 65.38 65.85 65.13 65.83 20,501 +0.75(+1.15%)
Aug 03, 2021 65.76 65.76 64.63 65.08 40,802 -1.44(-2.16%)
Aug 02, 2021 66.86 67.11 66.33 66.52 26,285 +0.06(+0.09%)
Jul 30, 2021 66.47 67.11 66.16 66.46 51,427 -1.43(-2.11%)
Jul 29, 2021 68.68 68.68 67.89 67.89 37,433 -0.68(-0.99%)
Jul 28, 2021 67.19 68.84 67.15 68.57 85,302 +1.91(+2.87%)
Jul 27, 2021 67.15 67.50 65.67 66.66 42,750 -1.43(-2.10%)
Jul 26, 2021 69.04 69.04 68.01 68.09 48,523 -2.01(-2.87%)
Jul 23, 2021 69.81 70.30 69.17 70.10 65,215 +1.36(+1.98%)
Jul 22, 2021 68.99 68.99 68.29 68.74 35,676 +0.01(+0.01%)
Jul 21, 2021 68.06 68.73 67.71 68.73 36,066 +0.51(+0.75%)
Jul 20, 2021 67.32 68.54 66.92 68.22 21,605 +0.99(+1.47%)
Jul 19, 2021 67.10 67.39 66.66 67.23 19,026 -0.86(-1.26%)
Jul 16, 2021 69.30 69.30 68.01 68.09 16,603 -1.03(-1.49%)
Jul 15, 2021 69.38 69.78 68.75 69.12 16,186 -0.49(-0.70%)
Jul 14, 2021 70.67 70.67 69.57 69.61 15,054 -0.45(-0.64%)
Jul 13, 2021 69.97 70.76 69.95 70.06 40,510 +0.43(+0.62%)
Jul 12, 2021 69.79 69.95 69.32 69.63 14,093 -0.21(-0.30%)
Jul 09, 2021 68.97 69.87 68.69 69.84 19,032 +1.53(+2.24%)
Jul 08, 2021 68.64 68.86 67.76 68.31 33,674 -1.51(-2.16%)
Jul 07, 2021 71.60 71.60 69.75 69.82 123,649 -1.15(-1.62%)
Jul 06, 2021 71.11 71.80 70.60 70.97 20,537 -1.03(-1.43%)
Jul 02, 2021 71.89 72.21 71.75 72.00 20,868 -0.08(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.